日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ニッポン高度紙工業(3891)の株価時系列情報

ニッポン高度紙工業(3891)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 1,505 1,529 1,473 1,529 27,200
2019/12/27 1,437 1,508 1,437 1,505 34,300
2019/12/26 1,414 1,418 1,381 1,418 44,600
2019/12/25 1,431 1,432 1,415 1,416 20,700
2019/12/24 1,457 1,472 1,436 1,437 22,600
2019/12/23 1,494 1,501 1,466 1,469 23,500
2019/12/20 1,490 1,493 1,475 1,488 6,800
2019/12/19 1,468 1,486 1,464 1,485 14,300
2019/12/18 1,508 1,508 1,463 1,470 21,500
2019/12/17 1,487 1,511 1,481 1,508 23,100
2019/12/16 1,457 1,510 1,457 1,495 26,500
2019/12/13 1,489 1,510 1,453 1,455 65,900
2019/12/12 1,590 1,590 1,491 1,508 68,600
2019/12/11 1,616 1,616 1,572 1,587 33,300
2019/12/10 1,590 1,617 1,568 1,617 60,500
2019/12/09 1,650 1,674 1,592 1,602 140,900
2019/12/06 1,550 1,596 1,530 1,589 129,700
2019/12/05 1,449 1,532 1,449 1,517 108,300
2019/12/04 1,374 1,425 1,374 1,423 50,100
2019/12/03 1,325 1,384 1,317 1,384 65,300
2019/12/02 1,339 1,354 1,313 1,323 20,700
2019/11/29 1,326 1,355 1,326 1,326 26,500
2019/11/28 1,357 1,358 1,334 1,339 11,900
2019/11/27 1,325 1,363 1,325 1,357 20,600
2019/11/26 1,350 1,351 1,320 1,325 10,000
2019/11/25 1,323 1,348 1,314 1,325 18,600
2019/11/22 1,312 1,314 1,299 1,304 11,600
2019/11/21 1,300 1,315 1,291 1,301 24,000
2019/11/20 1,312 1,325 1,294 1,305 12,600
2019/11/19 1,322 1,330 1,300 1,306 17,900
2019/11/18 1,303 1,329 1,294 1,322 20,400
2019/11/15 1,275 1,307 1,269 1,302 45,500
2019/11/14 1,346 1,347 1,270 1,271 41,300
2019/11/13 1,364 1,370 1,343 1,346 23,200
2019/11/12 1,370 1,386 1,370 1,375 7,800
2019/11/11 1,390 1,390 1,364 1,370 8,000
2019/11/08 1,406 1,418 1,372 1,379 12,800
2019/11/07 1,366 1,406 1,366 1,389 16,900
2019/11/06 1,363 1,370 1,342 1,360 10,800
2019/11/05 1,370 1,378 1,324 1,348 29,100
2019/11/01 1,281 1,336 1,260 1,320 96,800
2019/10/31 1,449 1,450 1,404 1,423 19,000
2019/10/30 1,461 1,467 1,429 1,435 23,700
2019/10/29 1,448 1,457 1,439 1,447 17,800
2019/10/28 1,458 1,479 1,426 1,430 29,200
2019/10/25 1,393 1,460 1,390 1,458 57,800
2019/10/24 1,403 1,425 1,387 1,396 37,500
2019/10/23 1,429 1,447 1,401 1,405 36,700
2019/10/21 1,341 1,425 1,341 1,423 71,800
2019/10/18 1,306 1,339 1,306 1,339 21,700
2019/10/17 1,306 1,318 1,301 1,309 15,100
2019/10/16 1,340 1,356 1,306 1,306 40,900
2019/10/15 1,387 1,387 1,335 1,338 58,200
2019/10/11 1,307 1,355 1,299 1,339 105,800
2019/10/10 1,300 1,337 1,268 1,277 107,500
2019/10/09 1,217 1,265 1,217 1,247 34,800
2019/10/08 1,183 1,247 1,183 1,238 32,100
2019/10/07 1,170 1,190 1,163 1,183 12,200
2019/10/04 1,167 1,182 1,161 1,171 16,600
2019/10/03 1,192 1,192 1,156 1,170 33,300
2019/10/02 1,202 1,210 1,185 1,208 12,100
2019/10/01 1,226 1,240 1,212 1,212 16,800
2019/09/30 1,240 1,245 1,220 1,239 15,900
2019/09/27 1,221 1,260 1,221 1,245 26,800
2019/09/26 1,193 1,227 1,193 1,227 17,700
2019/09/25 1,183 1,200 1,178 1,200 13,700
2019/09/24 1,196 1,204 1,181 1,194 19,900
2019/09/20 1,200 1,205 1,190 1,196 24,000
2019/09/19 1,201 1,220 1,197 1,208 10,800
2019/09/18 1,201 1,215 1,200 1,203 17,400
2019/09/17 1,204 1,220 1,203 1,203 22,700
2019/09/13 1,236 1,236 1,202 1,220 23,100
2019/09/12 1,256 1,282 1,242 1,242 15,300
2019/09/11 1,223 1,272 1,223 1,260 24,600
2019/09/10 1,220 1,254 1,220 1,229 21,700
2019/09/09 1,241 1,242 1,222 1,229 12,200
2019/09/06 1,251 1,260 1,246 1,251 19,400
2019/09/05 1,236 1,261 1,236 1,255 16,200
2019/09/04 1,241 1,259 1,232 1,243 13,600
2019/09/03 1,243 1,260 1,236 1,257 18,200
2019/09/02 1,214 1,271 1,195 1,261 24,300
2019/08/30 1,174 1,249 1,164 1,244 40,100
2019/08/29 1,277 1,277 1,195 1,214 37,400
2019/08/28 1,290 1,305 1,274 1,274 15,800
2019/08/27 1,297 1,323 1,296 1,296 2,900
2019/08/26 1,283 1,322 1,271 1,294 12,900
2019/08/23 1,350 1,356 1,305 1,319 15,400
2019/08/22 1,426 1,438 1,355 1,362 23,000
2019/08/21 1,462 1,462 1,412 1,425 18,700
2019/08/20 1,476 1,498 1,445 1,485 15,500
2019/08/19 1,464 1,498 1,464 1,486 13,600
2019/08/16 1,447 1,490 1,447 1,482 16,400
2019/08/15 1,390 1,469 1,390 1,469 14,300
2019/08/14 1,417 1,462 1,417 1,449 12,000
2019/08/13 1,401 1,430 1,391 1,416 18,500
2019/08/09 1,470 1,491 1,460 1,467 8,200
2019/08/08 1,490 1,513 1,484 1,490 23,700
2019/08/07 1,450 1,488 1,450 1,484 19,200
2019/08/06 1,405 1,472 1,404 1,456 16,900
2019/08/05 1,414 1,465 1,414 1,446 22,600
2019/08/02 1,441 1,490 1,420 1,435 16,600
2019/08/01 1,471 1,496 1,434 1,471 20,600
2019/07/31 1,461 1,509 1,461 1,481 24,500
2019/07/30 1,438 1,467 1,436 1,464 18,500
2019/07/29 1,378 1,448 1,377 1,439 34,100
2019/07/26 1,429 1,429 1,405 1,405 12,400
2019/07/25 1,440 1,440 1,410 1,422 9,900
2019/07/24 1,410 1,442 1,407 1,436 14,700
2019/07/23 1,372 1,420 1,365 1,409 17,600
2019/07/22 1,334 1,380 1,321 1,360 14,100
2019/07/19 1,295 1,338 1,295 1,331 11,400
2019/07/18 1,339 1,339 1,286 1,295 27,600
2019/07/17 1,377 1,377 1,304 1,347 23,800
2019/07/16 1,413 1,417 1,374 1,391 18,800
2019/07/12 1,425 1,433 1,410 1,410 11,300
2019/07/11 1,422 1,442 1,405 1,423 14,200
2019/07/10 1,435 1,452 1,416 1,421 16,400
2019/07/09 1,472 1,508 1,432 1,433 26,300
2019/07/08 1,452 1,499 1,448 1,473 15,300
2019/07/05 1,471 1,471 1,442 1,464 17,300
2019/07/04 1,498 1,498 1,456 1,470 25,500
2019/07/03 1,487 1,508 1,463 1,481 34,400
2019/07/02 1,441 1,498 1,441 1,473 42,400
2019/07/01 1,401 1,444 1,388 1,440 36,900
2019/06/28 1,350 1,388 1,350 1,371 19,000
2019/06/27 1,299 1,349 1,299 1,349 20,500
2019/06/26 1,280 1,308 1,273 1,287 11,400
2019/06/25 1,307 1,307 1,274 1,280 9,000
2019/06/24 1,320 1,320 1,294 1,303 5,700
2019/06/21 1,359 1,359 1,281 1,294 21,000
2019/06/20 1,314 1,327 1,293 1,316 23,800
2019/06/19 1,281 1,320 1,281 1,295 24,100
2019/06/18 1,323 1,325 1,263 1,267 27,400
2019/06/17 1,344 1,350 1,317 1,323 20,300
2019/06/14 1,310 1,335 1,305 1,331 34,800
2019/06/13 1,291 1,318 1,281 1,292 47,200
2019/06/12 1,249 1,297 1,247 1,291 51,600
2019/06/11 1,238 1,250 1,224 1,244 20,400
2019/06/10 1,249 1,277 1,232 1,238 42,100
2019/06/07 1,184 1,244 1,179 1,216 66,000
2019/06/06 1,163 1,189 1,154 1,177 44,000
2019/06/05 1,159 1,169 1,152 1,157 23,200
2019/06/04 1,140 1,159 1,140 1,150 20,100
2019/06/03 1,150 1,159 1,135 1,141 65,600
2019/05/31 1,134 1,158 1,121 1,158 135,200
2019/05/30 1,118 1,120 1,100 1,111 25,300
2019/05/29 1,109 1,132 1,093 1,123 52,300
2019/05/28 1,123 1,128 1,116 1,118 16,500
2019/05/27 1,101 1,128 1,100 1,110 66,200
2019/05/24 1,098 1,128 1,083 1,115 244,400
2019/05/23 1,185 1,228 1,172 1,172 90,200
2019/05/22 1,211 1,221 1,176 1,199 89,400
2019/05/21 1,230 1,260 1,191 1,228 72,300
2019/05/20 1,321 1,335 1,260 1,260 111,000
2019/05/17 1,452 1,485 1,435 1,455 10,100
2019/05/16 1,490 1,500 1,441 1,443 12,000
2019/05/15 1,511 1,511 1,475 1,480 7,500
2019/05/14 1,450 1,494 1,450 1,451 21,700
2019/05/13 1,501 1,502 1,466 1,467 13,900
2019/05/10 1,504 1,557 1,490 1,525 12,400
2019/05/09 1,517 1,576 1,505 1,505 7,400
2019/05/08 1,499 1,558 1,452 1,535 18,700
2019/05/07 1,570 1,600 1,540 1,540 7,100
2019/04/26 1,602 1,615 1,550 1,572 13,600
2019/04/25 1,659 1,668 1,631 1,642 12,900
2019/04/24 1,709 1,722 1,654 1,688 25,500
2019/04/23 1,664 1,715 1,652 1,705 21,500
2019/04/22 1,644 1,664 1,591 1,664 15,500
2019/04/19 1,606 1,650 1,606 1,628 9,100
2019/04/18 1,630 1,678 1,605 1,605 20,900
2019/04/17 1,545 1,630 1,545 1,599 15,800
2019/04/16 1,526 1,554 1,526 1,542 5,100
2019/04/15 1,504 1,521 1,504 1,517 3,500
2019/04/12 1,528 1,545 1,503 1,503 8,700
2019/04/11 1,569 1,569 1,533 1,555 7,400
2019/04/10 1,539 1,553 1,538 1,553 2,200
2019/04/09 1,552 1,552 1,517 1,542 5,200
2019/04/08 1,543 1,554 1,530 1,542 5,900
2019/04/05 1,550 1,567 1,532 1,537 4,400
2019/04/04 1,542 1,564 1,534 1,551 7,100
2019/04/03 1,506 1,550 1,506 1,531 10,100
2019/04/02 1,519 1,530 1,509 1,512 6,500
2019/04/01 1,530 1,530 1,505 1,509 5,600
2019/03/29 1,498 1,515 1,498 1,505 4,100
2019/03/28 1,501 1,525 1,499 1,501 5,900
2019/03/27 1,507 1,525 1,486 1,525 4,100
2019/03/26 1,476 1,511 1,476 1,499 10,800
2019/03/25 1,510 1,510 1,462 1,476 8,100
2019/03/22 1,509 1,523 1,494 1,498 13,900
2019/03/20 1,517 1,522 1,504 1,507 8,300
2019/03/19 1,508 1,535 1,503 1,525 7,800
2019/03/18 1,508 1,548 1,505 1,548 7,400
2019/03/15 1,539 1,539 1,505 1,528 6,400
2019/03/14 1,525 1,525 1,501 1,501 10,800
2019/03/13 1,546 1,546 1,514 1,519 4,400
2019/03/12 1,557 1,557 1,537 1,537 5,200
2019/03/11 1,552 1,566 1,530 1,539 8,100
2019/03/08 1,604 1,604 1,541 1,552 19,600
2019/03/07 1,654 1,655 1,615 1,635 13,500
2019/03/06 1,665 1,679 1,653 1,653 4,200
2019/03/05 1,652 1,672 1,635 1,667 8,500
2019/03/04 1,673 1,702 1,661 1,670 7,500
2019/03/01 1,673 1,677 1,630 1,665 10,400
2019/02/28 1,670 1,695 1,665 1,671 9,300
2019/02/27 1,665 1,691 1,650 1,670 11,100
2019/02/26 1,714 1,714 1,660 1,662 22,600
2019/02/25 1,656 1,720 1,656 1,714 14,600
2019/02/22 1,630 1,671 1,630 1,651 10,800
2019/02/21 1,617 1,648 1,611 1,633 7,500
2019/02/20 1,668 1,694 1,624 1,644 17,600
2019/02/19 1,609 1,690 1,594 1,662 22,200
2019/02/18 1,606 1,621 1,593 1,595 4,300
2019/02/15 1,581 1,620 1,581 1,600 1,500
2019/02/14 1,581 1,606 1,565 1,600 11,600
2019/02/13 1,566 1,573 1,542 1,573 6,300
2019/02/12 1,510 1,580 1,510 1,566 9,300
2019/02/08 1,508 1,520 1,500 1,500 7,100
2019/02/07 1,584 1,584 1,521 1,529 12,800
2019/02/06 1,615 1,615 1,573 1,586 12,200
2019/02/05 1,580 1,614 1,571 1,608 15,800
2019/02/04 1,639 1,644 1,581 1,632 36,500
2019/02/01 1,638 1,650 1,612 1,639 12,700
2019/01/31 1,603 1,645 1,600 1,638 10,300
2019/01/30 1,617 1,656 1,600 1,601 11,500
2019/01/29 1,620 1,620 1,576 1,602 6,000
2019/01/28 1,652 1,657 1,623 1,632 12,400
2019/01/25 1,609 1,650 1,604 1,621 21,700
2019/01/24 1,511 1,592 1,511 1,581 16,000
2019/01/23 1,510 1,541 1,500 1,522 18,300
2019/01/22 1,557 1,560 1,515 1,535 24,200
2019/01/21 1,610 1,635 1,560 1,560 36,300
2019/01/18 1,590 1,601 1,570 1,593 24,500
2019/01/17 1,604 1,617 1,590 1,600 12,200
2019/01/16 1,637 1,639 1,594 1,603 22,100
2019/01/15 1,613 1,660 1,539 1,655 21,100
2019/01/11 1,560 1,637 1,560 1,619 15,300
2019/01/10 1,588 1,689 1,498 1,560 54,100
2019/01/09 1,621 1,622 1,562 1,589 28,300
2019/01/08 1,650 1,660 1,627 1,632 15,200
2019/01/07 1,590 1,676 1,590 1,655 23,200
2019/01/04 1,554 1,582 1,491 1,550 33,500

このページの先頭へ